Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.53 | 87.19 | 84.12 | 84.14 | 1,603,311 | -3.05(-3.49%) |
Feb 25, 2021 | 89.19 | 90.77 | 86.41 | 87.19 | 1,759,659 | -1.67(-1.88%) |
Feb 24, 2021 | 86.34 | 89.28 | 85.84 | 88.86 | 1,587,088 | +3.01(+3.51%) |
Feb 23, 2021 | 82.33 | 86.26 | 81.66 | 85.85 | 2,594,911 | +3.97(+4.85%) |
Feb 22, 2021 | 78.65 | 82.12 | 78.34 | 81.88 | 1,897,575 | +3.58(+4.58%) |
Feb 19, 2021 | 77.93 | 78.79 | 77.38 | 78.29 | 1,064,790 | +0.48(+0.62%) |
Feb 18, 2021 | 78.34 | 78.76 | 77.22 | 77.81 | 937,284 | -0.92(-1.16%) |
Feb 17, 2021 | 79.18 | 79.18 | 77.82 | 78.73 | 1,075,190 | +0.03(+0.03%) |
Feb 16, 2021 | 80.21 | 80.57 | 78.50 | 78.70 | 1,482,605 | -1.17(-1.47%) |
Feb 12, 2021 | 80.16 | 80.76 | 79.22 | 79.87 | 699,335 | -0.70(-0.87%) |
Feb 11, 2021 | 80.40 | 80.72 | 79.21 | 80.58 | 1,056,061 | +0.22(+0.27%) |
Feb 10, 2021 | 81.99 | 83.00 | 80.20 | 80.36 | 1,303,507 | -1.11(-1.36%) |
Feb 09, 2021 | 81.23 | 81.63 | 80.42 | 81.47 | 886,252 | +0.53(+0.66%) |
Feb 08, 2021 | 78.34 | 81.07 | 78.11 | 80.93 | 1,333,870 | +2.74(+3.51%) |
Feb 05, 2021 | 79.28 | 79.28 | 77.56 | 78.19 | 1,035,337 | -0.25(-0.32%) |
Feb 04, 2021 | 77.67 | 79.11 | 77.30 | 78.45 | 1,193,382 | +1.19(+1.54%) |
Feb 03, 2021 | 76.38 | 77.74 | 75.45 | 77.26 | 1,179,218 | +0.44(+0.57%) |
Feb 02, 2021 | 76.97 | 76.97 | 75.45 | 76.82 | 1,441,565 | +0.23(+0.30%) |
Feb 01, 2021 | 77.75 | 78.05 | 75.44 | 76.59 | 1,799,248 | -0.88(-1.14%) |
Jan 29, 2021 | 76.88 | 79.43 | 76.45 | 77.47 | 1,924,704 | -0.55(-0.71%) |
Jan 28, 2021 | 76.34 | 79.84 | 75.96 | 78.02 | 1,857,276 | +1.87(+2.45%) |
Jan 27, 2021 | 78.09 | 78.15 | 75.08 | 76.15 | 1,864,806 | -2.55(-3.24%) |
Jan 26, 2021 | 78.12 | 79.03 | 77.44 | 78.70 | 1,112,135 | +1.22(+1.58%) |
Jan 25, 2021 | 76.99 | 78.05 | 75.97 | 77.48 | 1,304,128 | -0.02(-0.02%) |
Jan 22, 2021 | 77.32 | 77.75 | 76.52 | 77.50 | 953,339 | -0.58(-0.74%) |
Jan 21, 2021 | 78.95 | 79.63 | 77.04 | 78.07 | 1,735,024 | -1.34(-1.69%) |
Jan 20, 2021 | 78.81 | 80.52 | 78.53 | 79.41 | 1,116,154 | +0.23(+0.29%) |
Jan 19, 2021 | 81.09 | 81.09 | 78.82 | 79.19 | 1,342,228 | -1.58(-1.95%) |
Jan 15, 2021 | 79.97 | 81.01 | 78.66 | 80.76 | 1,209,346 | +0.51(+0.63%) |
Jan 14, 2021 | 78.91 | 80.64 | 78.09 | 80.25 | 1,425,447 | +2.09(+2.67%) |
Jan 13, 2021 | 77.71 | 78.88 | 77.54 | 78.17 | 1,534,088 | +0.53(+0.69%) |
Jan 12, 2021 | 76.55 | 77.82 | 75.71 | 77.63 | 1,267,023 | +1.59(+2.09%) |
Jan 11, 2021 | 75.59 | 76.63 | 75.36 | 76.04 | 1,807,314 | -0.38(-0.50%) |
Jan 08, 2021 | 76.44 | 77.14 | 75.66 | 76.43 | 1,323,271 | -0.18(-0.23%) |
Jan 07, 2021 | 77.62 | 77.62 | 75.87 | 76.60 | 1,389,758 | -0.99(-1.28%) |
Jan 06, 2021 | 76.95 | 78.74 | 76.19 | 77.60 | 2,309,178 | +1.13(+1.48%) |
Jan 05, 2021 | 77.51 | 78.79 | 76.38 | 76.47 | 1,414,288 | -0.62(-0.80%) |
Jan 04, 2021 | 80.89 | 81.45 | 77.03 | 77.09 | 1,460,999 | -3.15(-3.92%) |
Dec 31, 2020 | 80.24 | 80.24 | 80.24 | 833,978 | +0.56(+0.70%) | |
Dec 30, 2020 | 78.89 | 80.20 | 78.78 | 79.68 | 833,978 | +1.32(+1.69%) |
Dec 29, 2020 | 80.28 | 81.00 | 78.12 | 78.35 | 976,931 | -1.55(-1.94%) |
Dec 28, 2020 | 78.92 | 80.19 | 78.43 | 79.91 | 907,723 | +1.02(+1.29%) |
Dec 24, 2020 | 78.28 | 78.96 | 76.82 | 78.89 | 437,319 | +1.12(+1.44%) |
Dec 23, 2020 | 78.73 | 79.45 | 77.40 | 77.77 | 1,207,360 | -0.24(-0.31%) |
Dec 22, 2020 | 79.60 | 79.60 | 77.55 | 78.02 | 1,725,058 | -0.97(-1.23%) |
Dec 21, 2020 | 79.56 | 79.66 | 77.70 | 78.99 | 1,859,707 | -1.73(-2.14%) |
Dec 18, 2020 | 84.68 | 84.86 | 79.87 | 80.72 | 3,670,246 | -3.62(-4.29%) |
Dec 17, 2020 | 86.34 | 86.34 | 83.78 | 84.34 | 1,561,075 | -0.24(-0.28%) |
Dec 16, 2020 | 87.25 | 88.57 | 83.80 | 84.58 | 1,580,932 | -0.25(-0.30%) |
Dec 15, 2020 | 83.14 | 84.86 | 81.76 | 84.83 | 1,785,173 | +2.10(+2.54%) |
Dec 14, 2020 | 83.99 | 85.24 | 82.40 | 82.73 | 1,449,614 | -1.24(-1.48%) |
Dec 11, 2020 | 84.57 | 85.63 | 83.29 | 83.97 | 818,203 | -1.61(-1.88%) |
Dec 10, 2020 | 83.61 | 85.79 | 83.21 | 85.58 | 1,777,947 | +1.19(+1.41%) |
Dec 09, 2020 | 85.48 | 85.84 | 83.51 | 84.39 | 1,617,605 | -0.82(-0.97%) |
Dec 08, 2020 | 85.74 | 86.57 | 84.86 | 85.22 | 1,252,055 | -1.25(-1.45%) |
Dec 07, 2020 | 88.34 | 88.34 | 86.28 | 86.47 | 972,503 | -1.99(-2.25%) |
Dec 04, 2020 | 87.64 | 89.01 | 87.23 | 88.46 | 969,532 | +1.67(+1.93%) |
Dec 03, 2020 | 85.04 | 87.21 | 84.87 | 86.79 | 1,050,905 | +1.91(+2.26%) |
Dec 02, 2020 | 83.95 | 85.41 | 83.23 | 84.87 | 1,476,875 | +1.02(+1.22%) |